四維航 (5608)-永豐金-中壢券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
18.85
漲跌
▲0.10
漲幅
+0.53%
成交量
1,346張
產業
上市航運類股
720人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

四維航 (5608)籌碼相關－永豐金-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中壢券商分點個股進出
永豐金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	2	19.20	18.55	-2	2,014	-0.10%
2024/04/19	5	18.20	0	0.00	18.55	5	1,982	0.25%
2024/04/18	1	18.50	0	0.00	18.40	1	1,890	0.05%
2024/04/16	2	18.50	0	0.00	18.40	2	1,925	0.10%
2024/04/15	0	0.00	1	19.50	19.30	-1	1,958	-0.05%
2024/04/12	1	19.00	14	19.24	19.45	-13	1,975	-0.66%
2024/04/11	0.1	18.65	0	0.00	18.65	0.1	1,996	0.00%
2024/04/10	2.1	18.58	0	0.00	18.55	2.1	2,156	0.10%
2024/04/09	0	18.70	0	0.00	18.65	0	2,212	0.00%
2024/04/03	1	18.30	0	0.00	18.35	1	2,287	0.04%
2024/04/02	10	18.45	0	0.00	18.45	10	2,310	0.43%
2024/04/01	1	18.45	0	0.00	18.60	1	2,362	0.04%
2024/03/28	0	18.55	0	0.00	18.40	0	2,567	0.00%
2024/03/25	0	19.10	0	0.00	19.05	0	2,837	0.00%
2024/03/22	1	19.00	0	0.00	19.05	1	2,906	0.03%
2024/03/21	1	19.00	0	0.00	19.05	1	3,085	0.03%
2024/03/20	0	0.00	0.1	19.10	19.05	-0.1	3,121	0.00%
2024/03/18	2	19.10	0	0.00	19.20	2	3,222	0.06%
2024/03/15	0	0.00	12	19.65	19.65	-12	3,269	-0.37%
2024/03/13	2	19.53	0	0.00	19.40	2	3,451	0.06%
2024/03/05	14	20.06	6	20.00	20.10	8	6,441	0.12%
2024/03/01	0	0.00	2	20.00	20.00	-2	7,171	-0.03%
2024/02/27	0	19.55	0	0.00	19.30	0	7,128	0.00%
2024/02/22	2	19.68	1	20.10	20.10	1	7,088	0.01%
2024/02/21	3	20.10	4	20.16	20.05	-1	7,042	-0.01%
2024/02/20	0	19.65	0	0.00	19.70	0	6,968	0.00%
2024/02/16	2	19.30	0	0.00	19.20	2	6,943	0.03%
2024/02/15	0	0.00	1	19.00	19.05	-1	6,941	-0.01%
2024/02/05	2	18.88	0	0.00	18.85	2	6,951	0.03%
2024/01/26	0	19.60	0	0.00	19.35	0	6,923	0.00%
2024/01/24	0	20.00	0.1	20.00	19.70	-0.1	6,922	0.00%
2024/01/23	0	19.70	0	0.00	19.60	0	6,912	0.00%
2024/01/19	0	19.28	0	0.00	19.25	0	6,894	0.00%
2024/01/18	0	19.38	0.1	19.45	19.35	-0.1	6,893	0.00%
2024/01/17	2	19.00	1	19.15	19.10	1	6,882	0.01%
2024/01/15	0	0.00	1	20.15	20.00	-1	6,851	-0.01%
2024/01/11	1	20.00	0	0.00	19.90	1	6,897	0.01%
2024/01/10	12	19.84	1	19.80	19.80	11	6,925	0.16%
2024/01/09	1	20.25	0	0.00	20.30	1	6,893	0.01%
2024/01/08	2	21.35	1	21.20	21.30	1	6,839	0.01%
2024/01/05	0	0.00	1	22.00	21.70	-1	6,793	-0.01%
2024/01/04	6	21.56	17	21.49	21.55	-11	6,685	-0.16%
2024/01/03	1	21.00	0	0.00	20.95	1	6,539	0.02%
2024/01/02	2	21.03	0	0.00	20.75	2	6,532	0.03%
2023/12/29	0	0.00	0.7	20.55	20.55	-0.7	6,453	-0.01%
2023/12/26	0	0.00	8	20.80	20.95	-8	6,427	-0.12%
2023/12/25	16	20.92	0	0.00	20.40	16	6,355	0.25%
2023/12/22	0	0.00	1	22.10	21.90	-1	6,274	-0.02%
2023/12/21	4	21.90	3	21.95	22.10	1	6,181	0.02%
2023/12/19	0	0.00	0.4	21.60	21.40	-0.4	5,989	-0.01%
2023/12/15	0	0.00	1	21.30	21.25	-1	5,984	-0.02%
2023/12/12	0.1	21.95	0	0.00	21.65	0.1	6,318	0.00%
2023/12/08	1.3	22.15	0	0.00	22.15	1.3	6,290	0.02%
2023/12/07	3	22.60	12	22.70	22.50	-9	6,127	-0.15%
2023/12/06	1.1	23.14	5	23.18	23.55	-3.9	5,917	-0.07%
2023/12/05	75.1	24.28	75	24.41	24.00	0.1	5,593	0.00%
2023/12/04	16	22.26	19	22.75	23.35	-3	4,171	-0.07%
2023/12/01	0	20.93	110	21.46	21.25	-110	3,637	-3.02%	大賣/鉅額交易
2023/11/30	24	20.40	27	20.08	19.95	-3	3,249	-0.09%
2023/11/29	400	19.73	388	19.82	19.80	12	3,115	0.39%	大買/大賣/
2023/11/28	0	0.00	66	20.05	20.20	-66	2,523	-2.62%
2023/11/27	4	18.68	3	18.62	18.40	1	2,339	0.04%
2023/11/24	0	18.05	0	0.00	18.05	0	2,319	0.00%
2023/11/21	1	17.90	1	17.95	17.95	0	2,395	0.00%
2023/11/17	0	0.00	0	18.05	18.00	0	2,569	0.00%
2023/11/16	0	17.90	0	0.00	17.85	0	2,711	0.00%
2023/11/15	2	17.50	6	17.55	17.65	-4	3,188	-0.13%
2023/11/13	1	17.45	0	0.00	17.30	1	3,343	0.03%
2023/11/09	2	17.75	0	0.00	17.75	2	3,359	0.06%
2023/11/08	4	17.93	0	0.00	17.85	4	3,395	0.12%
2023/11/07	0	18.00	0	0.00	17.90	0	3,521	0.00%
2023/10/31	2	17.85	0	0.00	17.70	2	3,556	0.06%
2023/10/30	2	18.00	0	0.00	18.15	2	3,575	0.06%
2023/10/26	2	18.03	0	0.00	18.05	2	3,629	0.06%
2023/10/25	2	18.20	0	0.00	18.25	2	3,725	0.05%
2023/10/24	0	18.25	0	0.00	18.25	0	3,782	0.00%
2023/10/20	24	18.20	0	0.00	18.60	24	3,806	0.63%
2023/10/19	7	18.84	2	19.15	18.80	5	3,831	0.13%
2023/10/18	1	18.50	0	0.00	18.55	1	3,807	0.03%
2023/10/17	1	18.65	33	18.55	18.55	-32	3,792	-0.84%
2023/10/16	1	18.65	0	0.00	18.70	1	3,798	0.03%
2023/10/12	0	19.10	0	0.00	19.15	0	3,876	0.00%
2023/10/11	1	19.20	0	0.00	19.10	1	3,896	0.03%
2023/10/06	5	19.55	36	19.70	19.60	-31	3,913	-0.79%
2023/10/05	30	19.35	0	0.00	19.20	30	3,906	0.77%
2023/10/04	6	18.98	0	0.00	19.15	6	3,898	0.15%
2023/10/02	2	19.55	1	19.10	19.15	1	3,882	0.03%
2023/09/28	0	0.00	0.1	19.80	19.70	-0.1	3,856	0.00%
2023/09/27	2	19.83	2	20.05	19.65	0	3,860	0.00%
2023/09/25	1	19.80	0	0.00	19.85	1	3,897	0.03%
2023/09/22	0	0.00	2	19.90	19.90	-2	3,917	-0.05%
2023/09/20	7	20.81	6	21.09	20.45	1	3,869	0.03%
2023/09/19	1	21.00	6	20.83	20.65	-5	3,679	-0.14%
2023/09/18	106	20.38	3	20.63	20.55	103	3,597	2.86%	大買/鉅額交易
2023/09/15	5	20.82	18	20.76	20.55	-13	3,512	-0.37%
2023/09/14	0	0.00	25	19.83	19.75	-25	3,182	-0.79%
2023/09/13	0	0.00	3	18.80	18.95	-3	3,091	-0.10%
2023/09/12	0.6	18.90	0	0.00	18.90	0.6	3,116	0.02%
2023/09/11	1	19.05	3	18.90	18.80	-2	3,136	-0.06%
2023/09/08	23	19.35	3	19.45	19.05	20	3,176	0.63%
2023/09/07	2	19.15	0	0.00	18.90	2	3,159	0.06%
2023/09/05	0	19.50	1	19.40	19.45	-1	3,160	-0.03%
2023/09/04	1	19.05	1	19.35	19.35	0	3,185	0.00%
2023/09/01	1	19.10	1	19.05	19.05	0	3,170	0.00%
2023/08/31	22	19.39	22	19.15	19.15	0	3,179	0.00%
2023/08/29	1	19.60	1	19.45	19.65	0	3,199	0.00%
2023/08/25	1	19.85	0	0.00	19.65	1	3,188	0.03%
2023/08/24	3	19.72	2	19.73	19.70	1	3,164	0.03%
2023/08/23	33	20.36	20.5	20.15	20.25	12.5	3,126	0.40%
2023/08/22	1	19.60	3	20.50	20.45	-2	3,054	-0.07%
2023/08/21	29	20.46	8	20.06	20.10	21	2,924	0.72%
2023/08/18	29	19.47	31	20.35	20.40	-2	2,443	-0.08%
2023/08/17	1	18.55	8	18.65	18.55	-7	2,310	-0.30%
2023/08/16	3	18.10	5	18.15	18.00	-2	2,295	-0.09%
2023/08/15	0	0.00	3	18.05	18.15	-3	2,295	-0.13%
2023/08/11	3	18.12	2	18.05	18.10	1	2,244	0.04%
2023/08/02	0	0.00	10	19.70	19.40	-10	2,161	-0.46%
2023/08/01	0	0.00	10	19.75	19.75	-10	2,201	-0.45%
2023/07/31	15	19.60	0	0.00	19.55	15	2,185	0.69%
2023/07/28	3	20.23	3.1	20.13	20.00	-0.1	2,149	0.00%
2023/07/27	0	0.00	11	19.60	19.70	-11	2,062	-0.53%
2023/07/26	12	19.25	0	0.00	19.10	12	2,021	0.59%
2023/07/24	0.6	19.43	0	0.00	19.00	0.6	2,014	0.03%
2023/07/20	1	20.00	0	0.00	20.15	1	1,999	0.05%
2023/07/18	39	20.40	2	20.60	20.40	37	2,023	1.83%
2023/07/17	3	22.40	1	22.45	22.45	2	1,979	0.10%
2023/07/13	1	21.70	6	21.80	21.70	-5	2,005	-0.25%
2023/07/12	4	22.40	14	22.35	22.30	-10	2,005	-0.50%
2023/07/11	0	0.00	1	22.80	22.85	-1	2,001	-0.05%
2023/07/10	2	22.73	0	0.00	22.75	2	2,026	0.10%
2023/07/07	0	0.00	1	23.15	23.10	-1	2,052	-0.05%
2023/07/04	0	0.00	1	23.60	23.55	-1	2,185	-0.05%
2023/07/03	1	23.80	1	23.50	23.50	0	2,209	0.00%
2023/06/30	1	23.10	1	22.90	22.90	0	2,191	0.00%
2023/06/28	5	22.79	5	22.65	22.60	0	2,201	0.00%
2023/06/20	0	0.00	13	23.45	23.35	-13	2,467	-0.53%
2023/06/19	1	23.30	0	0.00	23.35	1	2,520	0.04%
2023/06/01	9	22.59	0	0.00	22.50	9	4,484	0.20%
2023/05/31	4	22.90	1	23.00	22.90	3	5,086	0.06%
2023/05/30	5	22.94	1	23.10	22.90	4	5,964	0.07%
2023/05/29	1	23.00	0	0.00	23.10	1	6,939	0.01%
2023/05/26	9	23.16	0	0.00	23.00	9	8,096	0.11%
2023/05/25	1	23.50	1	23.60	23.50	0	8,546	0.00%
2023/05/19	0	0.00	1	23.50	23.50	-1	8,705	-0.01%
2023/05/16	0	0.00	1	23.80	23.75	-1	8,744	-0.01%
2023/05/15	1	23.65	0	0.00	23.75	1	8,803	0.01%
2023/05/12	1	23.50	1	23.50	23.75	0	8,843	0.00%
2023/05/10	5	23.80	4	24.03	24.10	1	8,858	0.01%
2023/05/09	1	23.40	0	0.00	23.30	1	8,828	0.01%
2023/05/08	12	23.58	0	0.00	23.40	12	8,844	0.14%
2023/05/04	0	0.00	5	24.35	24.35	-5	8,990	-0.06%
2023/05/03	1	24.30	0	0.00	24.30	1	9,031	0.01%
2023/04/27	5	24.42	0	0.00	24.60	5	9,137	0.05%
2023/04/26	1	24.10	1	24.25	24.40	0	9,140	0.00%
2023/04/25	0	0.00	9	24.65	24.55	-9	9,128	-0.10%
2023/04/19	0	0.00	5	26.40	26.35	-5	9,142	-0.05%
2023/04/18	1	27.25	0	0.00	26.75	1	9,138	0.01%
2023/04/17	4	27.30	2	27.30	27.30	2	9,142	0.02%
2023/04/14	1	26.90	2	27.03	27.10	-1	9,195	-0.01%
2023/04/12	0	0.00	2	26.95	26.95	-2	9,219	-0.02%
2023/04/11	2	27.10	0	0.00	27.05	2	9,229	0.02%
2023/04/10	0	0.00	2.2	27.65	27.10	-2.2	9,280	-0.02%
2023/04/07	1.2	27.06	0	0.00	27.25	1.2	9,327	0.01%
2023/04/06	3	26.87	2	26.65	26.60	1	9,454	0.01%
2023/03/28	0	0.00	16	26.99	26.45	-16	10,780	-0.15%
2023/03/27	16	27.04	0	0.00	27.05	16	10,957	0.15%
2023/03/24	1	26.40	1	26.50	26.40	0	11,421	0.00%
2023/03/23	5	26.20	24	26.40	26.20	-19	11,589	-0.16%
2023/03/22	7	27.27	1	27.20	27.10	6	11,652	0.05%
2023/03/21	1	27.20	1	27.35	27.35	0	11,700	0.00%
2023/03/20	6	27.46	0	0.00	27.10	6	11,728	0.05%
2023/03/17	2	27.40	6	27.40	27.45	-4	11,858	-0.03%
2023/03/16	2	28.33	24	27.36	27.20	-22	11,863	-0.19%
2023/03/15	3	28.65	1	28.20	28.10	2	11,814	0.02%
2023/03/14	11	28.36	24	28.44	28.55	-13	11,682	-0.11%
2023/03/13	13	28.76	3	28.60	28.85	10	11,698	0.09%
2023/03/10	4	29.25	9	29.70	28.65	-5	11,695	-0.04%
2023/03/09	1	29.75	3	29.55	29.45	-2	11,772	-0.02%
2023/03/08	13	29.17	3	29.60	29.20	10	11,774	0.08%
2023/03/07	3	30.42	6	30.28	30.15	-3	11,672	-0.03%
2023/03/06	3	30.15	2.2	29.95	30.50	0.8	11,831	0.01%
2023/03/03	13	30.20	116	29.63	30.80	-103	11,762	-0.88%	大賣/鉅額交易
2023/03/02	163.2	29.74	50	29.51	29.70	113.2	11,512	0.98%	大買/鉅額交易
2023/03/01	29	28.78	141	29.36	28.40	-112	10,692	-1.05%	大賣/鉅額交易
2023/02/24	124	28.36	35	28.17	28.60	89	9,782	0.91%	大買/
2023/02/23	20	26.00	41	26.04	26.10	-21	8,677	-0.24%
2023/02/22	3	24.70	1	24.70	24.60	2	8,298	0.02%
2023/02/21	1	24.30	1	24.40	24.35	0	8,256	0.00%
2023/02/17	1	23.75	0	0.00	23.70	1	8,808	0.01%
2023/02/16	5	23.75	2	23.85	23.80	3	9,135	0.03%
2023/02/15	1	23.55	0	0.00	23.60	1	9,238	0.01%
2023/02/14	1	23.50	0	0.00	23.55	1	9,274	0.01%
2023/02/13	0	0.00	0.3	23.45	23.35	-0.3	9,331	0.00%
2023/02/10	1	24.10	0	0.00	24.05	1	9,472	0.01%
2023/02/06	0	0.00	1	24.80	24.85	-1	9,893	-0.01%
2023/02/03	2	25.35	1	25.40	25.25	1	9,994	0.01%
2023/02/01	2	25.10	15	25.02	25.05	-13	9,828	-0.13%
2023/01/31	1	24.85	1	24.90	24.95	0	9,801	0.00%
2023/01/17	10	24.60	0	0.00	24.65	10	9,777	0.10%
2023/01/16	10	24.10	0	0.00	24.05	10	9,731	0.10%
2023/01/06	0	0.00	11	24.20	24.20	-11	9,808	-0.11%
2023/01/05	1	24.35	0	0.00	24.30	1	9,838	0.01%
2023/01/04	1	24.50	1.1	24.51	24.35	-0.1	9,848	0.00%
2023/01/03	5	25.09	0	0.00	25.00	5	9,807	0.05%
2022/12/30	10	25.20	0	0.00	25.10	10	9,835	0.10%
2022/12/28	3	25.05	0	0.00	25.05	3	9,954	0.03%
2022/12/27	0	0.00	2	25.30	25.45	-2	9,993	-0.02%
2022/12/26	3	25.53	2	25.90	25.60	1	9,946	0.01%
2022/12/23	1	26.35	0	0.00	26.45	1	9,782	0.01%
2022/12/22	0	0.00	6	26.97	26.65	-6	9,662	-0.06%
2022/12/21	11.1	26.22	6	26.20	26.25	5.1	8,896	0.06%
2022/12/20	0	0.00	4	26.28	25.45	-4	8,722	-0.05%
2022/12/19	4	26.05	0	0.00	25.35	4	8,595	0.05%
2022/12/16	4	26.55	11	26.09	26.25	-7	8,458	-0.08%
2022/12/15	7	25.46	0	0.00	25.65	7	8,039	0.09%
2022/12/14	3	25.20	9	24.54	24.70	-6	8,006	-0.07%
2022/12/13	1	25.65	1	25.95	25.60	0	7,850	0.00%
2022/12/12	1	25.60	48	25.76	25.45	-47	7,823	-0.60%
2022/12/09	57	25.92	14	25.76	26.00	43	7,872	0.55%
2022/12/08	7	25.00	0	0.00	25.05	7	7,941	0.09%
2022/12/07	13	25.07	0	0.00	25.10	13	7,959	0.16%
2022/12/06	2	25.20	0	0.00	25.15	2	7,863	0.03%
2022/12/05	2	25.80	0	0.00	25.60	2	7,800	0.03%
2022/12/02	2	26.00	0	0.00	25.80	2	7,704	0.03%
2022/12/01	1	26.25	2	26.00	26.15	-1	7,618	-0.01%
2022/11/30	1	25.15	20	25.20	25.10	-19	7,320	-0.26%
2022/11/29	1	24.90	1	25.30	25.25	0	7,262	0.00%
2022/11/28	15	24.77	73	25.10	24.80	-58	7,178	-0.81%
2022/11/25	73.1	24.88	4	24.94	24.80	69.1	6,882	1.00%
2022/11/24	4	24.23	5	23.98	23.95	-1	6,605	-0.02%
2022/11/21	0	0.00	1	24.10	23.55	-1	6,216	-0.02%
2022/11/18	2	24.83	2	24.60	24.20	0	6,163	0.00%
2022/11/17	0	0.00	1	25.15	25.00	-1	6,069	-0.02%
2022/11/16	3	24.95	2	25.30	24.95	1	6,012	0.02%
2022/11/15	3	25.03	0	0.00	24.95	3	5,867	0.05%
2022/11/14	0	0.00	20	24.34	24.50	-20	5,499	-0.36%
2022/11/11	1	23.15	3	23.23	22.90	-2	5,274	-0.04%
2022/11/10	0	0.00	3	23.30	23.00	-3	5,219	-0.06%
2022/11/09	8	23.18	2	23.40	23.35	6	5,225	0.11%
2022/11/08	8	23.47	10	23.60	23.20	-2	5,211	-0.04%
2022/11/07	16	22.72	2	22.98	23.50	14	5,072	0.28%
2022/11/04	2	21.73	1	22.10	22.10	1	4,849	0.02%
2022/11/02	1	22.05	3	22.33	22.00	-2	4,731	-0.04%
2022/11/01	18	22.14	0	0.00	22.00	18	4,681	0.38%
2022/10/28	17	23.54	0	0.00	23.45	17	4,610	0.37%
2022/10/27	0	23.90	0	0.00	24.25	0	4,627	0.00%
2022/10/26	0	0.00	2	24.15	23.90	-2	4,657	-0.04%
2022/10/24	0	0.00	1	24.65	24.80	-1	4,708	-0.02%
2022/10/21	2	24.38	1	24.55	23.90	1	4,699	0.02%
2022/10/19	0	0.00	2	25.15	24.85	-2	4,701	-0.04%
2022/10/18	2	25.03	0	0.00	24.75	2	4,725	0.04%
2022/10/17	3	24.32	0	0.00	24.65	3	4,804	0.06%
2022/10/13	1	25.10	1	25.95	24.10	0	4,966	0.00%
2022/10/12	1	26.55	1	26.30	26.10	0	5,050	0.00%
2022/10/11	0	0.00	1	27.55	27.30	-1	5,033	-0.02%
2022/10/07	6	28.18	2	28.20	28.20	4	5,016	0.08%
2022/10/06	1	27.45	3	27.98	28.20	-2	5,012	-0.04%
2022/10/05	8	27.73	3	27.77	27.80	5	4,976	0.10%
2022/10/04	0	0.00	5	26.50	27.05	-5	4,909	-0.10%
2022/10/03	2	24.90	4	25.00	25.10	-2	4,834	-0.04%
2022/09/30	1	23.55	9	23.67	24.45	-8	4,871	-0.16%
2022/09/29	0	0.00	1	24.40	24.40	-1	4,901	-0.02%
2022/09/28	6	25.43	3	25.17	24.10	3	4,936	0.06%
2022/09/26	6	26.94	29	27.17	26.60	-23	4,929	-0.47%
2022/09/23	0	0.00	1	28.65	28.65	-1	4,933	-0.02%
2022/09/22	12	28.50	1	28.50	28.15	11	4,893	0.22%
2022/09/21	10	28.45	4	28.60	28.30	6	4,823	0.12%
2022/09/20	0	0.00	1	27.90	27.40	-1	4,735	-0.02%
2022/09/19	7	27.56	2	27.40	27.40	5	4,889	0.10%
2022/09/16	2	28.60	2	28.65	29.00	0	4,918	0.00%
2022/09/15	27	28.36	45	28.44	28.40	-18	4,890	-0.37%
2022/09/14	0	0.00	1	27.25	27.15	-1	4,792	-0.02%
2022/09/13	21	26.70	4	26.70	26.70	17	4,781	0.36%
2022/09/12	4	27.15	3	27.05	27.05	1	4,898	0.02%
2022/09/08	2	26.65	0	0.00	26.45	2	4,919	0.04%
2022/09/07	0	0.00	95	26.60	26.90	-95	4,965	-1.91%
2022/09/06	95	27.15	6	27.23	27.15	89	4,974	1.79%
2022/09/05	1	26.50	26	26.71	26.10	-25	4,966	-0.50%
2022/09/02	26	26.58	0	0.00	26.20	26	5,028	0.52%
2022/09/01	13	27.36	0	0.00	27.35	13	5,040	0.26%
2022/08/31	14	27.83	85	28.04	28.25	-71	5,093	-1.39%
2022/08/30	4	28.41	0	0.00	28.40	4	5,074	0.08%
2022/08/29	2	28.45	0	0.00	28.30	2	5,086	0.04%
2022/08/25	0	0.00	1	30.45	30.45	-1	5,122	-0.02%
2022/08/24	8	30.30	0	0.00	30.25	8	5,203	0.15%
2022/08/22	3	30.88	7	30.79	30.70	-4	5,367	-0.07%
2022/08/18	1	32.35	0	0.00	32.35	1	5,535	0.02%
2022/08/17	0	0.00	16	32.00	31.90	-16	5,699	-0.28%
2022/08/16	17	31.30	0	0.00	31.15	17	5,937	0.29%
2022/08/15	8.1	31.63	4	32.20	32.10	4.1	6,298	0.07%
2022/08/12	1	32.10	15	32.00	32.15	-14	6,355	-0.22%
2022/08/11	0	0.00	1	31.80	31.30	-1	6,388	-0.02%
2022/08/09	21	30.65	21	30.85	31.05	0	6,501	0.00%
2022/08/04	3	29.27	0	0.00	29.85	3	6,843	0.04%
2022/08/03	11	30.00	0	0.00	30.05	11	6,942	0.16%
2022/08/01	3	31.27	0	0.00	31.90	3	7,446	0.04%
2022/07/29	2	31.50	0	0.00	31.55	2	7,651	0.03%
2022/07/27	0	0.00	1	31.50	31.75	-1	8,157	-0.01%
2022/07/26	0	0.00	10	31.25	31.25	-10	8,303	-0.12%
2022/07/22	0	0.00	2	32.58	32.40	-2	8,659	-0.02%
2022/07/21	13	32.47	14	33.30	32.25	-1	8,824	-0.01%
2022/07/20	1	31.65	0	0.00	31.05	1	8,884	0.01%
2022/07/19	0	0.00	1	33.50	33.30	-1	9,059	-0.01%
2022/07/18	0	0.00	1	32.05	31.95	-1	9,250	-0.01%
2022/07/13	0	0.00	1	31.55	31.65	-1	12,520	-0.01%
2022/07/11	0	0.00	2	32.40	32.45	-2	13,093	-0.02%
2022/07/08	2	32.60	1	33.00	32.75	1	13,146	0.01%
2022/07/07	5	31.15	1	31.60	31.60	4	13,115	0.03%
2022/07/06	0	0.00	1	31.70	31.10	-1	13,094	-0.01%
2022/07/05	2	31.50	0	0.00	31.55	2	13,081	0.02%
2022/07/01	0	0.00	2	31.53	29.30	-2	13,082	-0.02%
2022/06/29	0	0.00	5	32.70	32.75	-5	12,971	-0.04%
2022/06/28	17	33.76	0	0.00	33.80	17	12,960	0.13%
2022/06/27	2	34.70	19	34.22	34.65	-17	12,946	-0.13%
2022/06/24	3	32.80	3	33.50	32.30	0	12,844	0.00%
2022/06/23	0	0.00	4	32.59	31.90	-4	12,823	-0.03%
2022/06/22	1	33.20	4	33.35	33.00	-3	12,847	-0.02%
2022/06/21	5	34.63	7	34.92	34.80	-2	12,780	-0.02%
2022/06/20	0	0.00	31	35.16	34.00	-31	12,761	-0.24%
2022/06/17	5	37.65	15	36.97	37.65	-10	12,687	-0.08%
2022/06/16	0	0.00	18.4	39.01	37.50	-18.4	12,707	-0.14%
2022/06/15	11	39.60	0	0.00	39.50	11	12,767	0.09%
2022/06/14	10	39.65	0	0.00	39.60	10	12,968	0.08%
2022/06/13	5	40.46	17	40.85	40.05	-12	13,235	-0.09%
2022/06/10	3.4	42.31	5	42.15	42.30	-1.6	13,667	-0.01%
2022/06/09	15	43.29	0	0.00	43.10	15	14,312	0.10%
2022/06/08	12	44.78	0	0.00	44.35	12	15,286	0.08%
2022/06/07	2	44.90	3	44.53	44.60	-1	16,911	-0.01%
2022/06/06	1	45.60	5	45.60	44.50	-4	17,329	-0.02%
2022/06/02	3	45.10	4	45.03	44.95	-1	17,409	-0.01%
2022/06/01	0	0.00	10	44.86	44.95	-10	17,605	-0.06%
2022/05/31	3	44.90	0	0.00	44.55	3	17,930	0.02%
2022/05/30	26	44.98	1	45.00	44.85	25	18,006	0.14%
2022/05/27	11	45.10	0.3	45.10	45.10	10.7	18,173	0.06%
2022/05/26	25	45.05	1	45.60	45.15	24	18,374	0.13%
2022/05/25	3	45.70	0	0.00	45.00	3	19,013	0.02%
2022/05/24	2	45.58	21	45.70	45.10	-19	19,477	-0.10%
2022/05/23	7	45.78	8	44.99	44.75	-1	19,728	-0.01%
2022/05/20	2	43.48	1	43.40	43.00	1	19,665	0.01%
2022/05/19	2	42.45	7	42.24	43.00	-5	20,738	-0.02%
2022/05/18	10	43.50	1	43.55	43.35	9	21,265	0.04%
2022/05/17	3	43.05	0	0.00	42.75	3	21,280	0.01%
2022/05/16	8	42.69	6	43.30	43.65	2	21,284	0.01%
2022/05/13	15	43.62	4	43.45	43.35	11	21,195	0.05%
2022/05/12	4	44.80	17	43.57	42.75	-13	21,177	-0.06%
2022/05/11	7	44.39	24	45.20	44.80	-17	21,046	-0.08%
2022/05/10	43	45.52	52	45.79	45.20	-9	21,060	-0.04%
2022/05/09	5	46.44	9	45.78	44.40	-4	20,835	-0.02%
2022/05/06	16	46.00	20	46.04	46.25	-4	20,764	-0.02%
2022/05/05	33	45.91	12	46.20	46.25	21	20,663	0.10%
2022/05/04	32	46.46	2	45.30	45.30	30	20,480	0.15%
2022/05/03	1	44.00	0	0.00	44.05	1	20,208	0.00%
2022/04/29	31	45.00	8.6	45.03	44.50	22.4	20,137	0.11%
2022/04/28	0	0.00	25	42.80	42.45	-25	19,944	-0.13%
2022/04/27	42	42.45	34	43.00	43.15	8	19,857	0.04%
2022/04/26	26	44.07	35	44.45	43.40	-9	19,656	-0.05%
2022/04/25	10	45.23	22	45.26	45.25	-12	19,467	-0.06%
2022/04/22	26	49.07	52	49.04	48.70	-26	19,228	-0.14%
2022/04/21	322	49.65	220	49.51	49.00	102	18,969	0.54%	大買/大賣/鉅額交易
2022/04/20	57	50.41	445.6	50.13	48.25	-388.6	18,197	-2.14%	大賣/鉅額交易
2022/04/19	242	47.85	146	47.48	47.25	96	16,420	0.58%	大買/大賣/
2022/04/18	23	45.89	7	46.49	45.40	16	15,772	0.10%
2022/04/15	43	46.20	34	45.66	45.60	9	15,688	0.06%
2022/04/14	25	44.08	0	0.00	44.10	25	15,270	0.16%
2022/04/13	0	0.00	6	43.78	43.55	-6	15,274	-0.04%
2022/04/12	0	0.00	20	42.67	42.95	-20	15,396	-0.13%
2022/04/11	1	42.95	1	42.70	42.65	0	15,414	0.00%
2022/04/08	3	43.00	8	42.90	42.90	-5	15,461	-0.03%
2022/04/07	10	41.41	3.1	41.52	41.00	6.9	15,455	0.04%
2022/04/01	12	43.32	2	43.70	43.60	10	15,596	0.06%
2022/03/31	0	43.75	1	43.95	43.45	-1	15,620	-0.01%
2022/03/30	2	43.73	0	0.00	44.00	2	15,630	0.01%
2022/03/29	2	44.40	3	44.28	44.10	-1	15,639	-0.01%
2022/03/28	5	43.20	0	0.00	44.05	5	15,700	0.03%
2022/03/25	12	43.13	10	43.17	43.10	2	15,880	0.01%
2022/03/24	5	44.40	7	44.50	44.45	-2	15,869	-0.01%
2022/03/23	10	44.91	0	0.00	44.90	10	16,004	0.06%
2022/03/22	10	44.90	0	0.00	44.90	10	16,094	0.06%
2022/03/21	11	45.10	0	0.00	45.40	11	16,239	0.07%
2022/03/18	30	44.94	6	44.84	45.00	24	16,282	0.15%
2022/03/17	23	45.43	2	44.78	45.80	21	16,302	0.13%
2022/03/16	38	44.88	14	45.41	44.45	24	16,384	0.15%
2022/03/15	31	46.66	2	47.85	45.20	29	16,604	0.17%
2022/03/14	30	48.76	35	48.76	47.80	-5	16,799	-0.03%
2022/03/11	249	48.05	187	48.08	48.15	62	16,313	0.38%	大買/大賣/
2022/03/10	255	47.60	309.1	47.23	47.10	-54.1	15,460	-0.35%	大買/大賣/
2022/03/09	18	43.34	8	43.74	45.10	10	14,030	0.07%
2022/03/08	11	43.19	0	0.00	41.00	11	14,081	0.08%
2022/03/07	44	44.54	15	43.44	43.05	29	13,978	0.21%
2022/03/04	16	46.04	33	45.72	45.25	-17	13,893	-0.12%
2022/03/03	0	0.00	1	45.00	44.95	-1	13,591	-0.01%
2022/03/02	3.1	44.71	3	45.45	44.50	0.1	13,513	0.00%
2022/03/01	4	44.50	8	45.44	44.80	-4	13,411	-0.03%
2022/02/25	25	45.44	25	46.31	44.50	0	13,260	0.00%
2022/02/24	26	44.25	16	44.31	43.95	10	12,558	0.08%
2022/02/23	39	43.79	18	44.68	44.10	21	11,928	0.18%
2022/02/22	6	42.90	15	42.42	41.95	-9	11,487	-0.08%
2022/02/21	262	46.43	260	46.33	43.80	2	11,259	0.02%	大買/大賣/
2022/02/18	19.9	42.36	23	42.53	44.30	-3.1	10,238	-0.03%
2022/02/17	1	40.75	0	0.00	40.30	1	9,889	0.01%
2022/02/16	0	0.00	1	40.45	41.00	-1	9,903	-0.01%
2022/02/15	1	39.85	0	0.00	39.70	1	9,942	0.01%
2022/02/14	4	39.88	6	39.17	38.95	-2	10,035	-0.02%
2022/02/11	1	40.25	1	40.25	39.90	0	10,082	0.00%
2022/02/10	5	40.49	4	39.95	40.45	1	10,322	0.01%
2022/02/09	1	38.85	6	39.06	39.20	-5	10,424	-0.05%
2022/02/08	63	39.07	64	38.97	38.95	-1	10,534	-0.01%
2022/02/07	5	36.16	5	36.65	39.05	0	10,725	0.00%
2022/01/26	5	35.95	5	35.60	35.60	0	11,122	0.00%
2022/01/25	0	0.00	6	35.68	35.30	-6	11,231	-0.05%
2022/01/24	1	36.70	2	36.58	37.05	-1	11,282	-0.01%
2022/01/21	0.1	37.00	3	37.15	36.70	-2.9	11,408	-0.03%
2022/01/19	0.2	39.50	1	38.90	38.45	-0.8	11,563	-0.01%
2022/01/18	5	40.00	7	39.65	39.65	-2	11,669	-0.02%
2022/01/14	6	40.20	5	39.90	40.00	1	12,072	0.01%
2022/01/13	0	0.00	2	41.20	40.50	-2	12,124	-0.02%
2022/01/12	0	0.00	1	40.95	41.20	-1	12,267	-0.01%
2022/01/11	3	41.58	2	41.35	40.95	1	12,517	0.01%
2022/01/10	11	40.80	0	0.00	40.90	11	12,993	0.08%
2022/01/07	0	0.00	4	42.48	41.90	-4	13,083	-0.03%
2022/01/06	1	43.85	2.3	43.81	43.00	-1.3	13,411	-0.01%
2022/01/05	10.9	44.62	6.9	44.44	43.70	4	13,643	0.03%
2022/01/04	3	44.43	7	44.38	44.65	-4	13,686	-0.03%
2022/01/03	2	44.28	0	0.00	44.20	2	14,030	0.01%
2021/12/30	1	45.00	1	46.10	45.20	0	14,555	0.00%
2021/12/29	8	45.20	4	45.79	45.40	4	14,770	0.03%
2021/12/28	18	46.89	14	46.71	45.90	4	15,060	0.03%
2021/12/27	2	46.23	0	0.00	46.10	2	15,409	0.01%
2021/12/24	12	46.70	0	0.00	46.60	12	15,659	0.08%
2021/12/23	1	47.00	5	47.31	46.85	-4	16,080	-0.02%
2021/12/22	1.5	48.33	0	0.00	47.60	1.5	16,309	0.01%
2021/12/21	2	48.00	13	47.92	48.30	-11	16,421	-0.07%
2021/12/20	1	46.65	0	0.00	46.70	1	16,321	0.01%
2021/12/17	1	46.65	1	48.05	46.45	0	16,507	0.00%
2021/12/16	11	46.46	0	0.00	46.40	11	16,710	0.07%
2021/12/15	4	46.61	6	47.25	46.75	-2	16,713	-0.01%
2021/12/14	1	46.20	1	44.70	44.70	0	16,837	0.00%
2021/12/13	4	47.64	1	47.65	47.00	3	17,025	0.02%
2021/12/10	12	49.15	31	49.55	48.15	-19	17,372	-0.11%
2021/12/09	60	52.15	33	51.29	51.00	27	17,736	0.15%
2021/12/08	39	49.42	68	49.72	50.20	-29	17,981	-0.16%
2021/12/07	50	45.09	9	45.04	45.80	41	17,768	0.23%
2021/12/06	4	44.08	16	44.21	43.80	-12	18,102	-0.07%
2021/12/03	13	43.17	9	43.32	43.25	4	18,761	0.02%
2021/12/02	89	43.22	98	43.99	44.05	-9	19,708	-0.05%
2021/11/30	3	42.40	9	41.99	42.70	-6	20,658	-0.03%
2021/11/29	5	41.15	10	41.02	40.75	-5	21,644	-0.02%
2021/11/26	0	0.00	34.1	41.77	41.20	-34.1	22,686	-0.15%
2021/11/25	7	43.54	1	43.40	42.85	6	23,768	0.03%
2021/11/24	14	43.93	3	43.68	43.60	11	25,368	0.04%
2021/11/23	5	43.11	1	43.20	42.50	4	25,959	0.02%
2021/11/22	0	0.00	12	43.44	43.15	-12	27,384	-0.04%
2021/11/19	1	43.30	5	42.85	42.40	-4	28,767	-0.01%
2021/11/18	11	43.35	1	43.60	43.00	10	30,998	0.03%
2021/11/17	26	42.80	6	42.97	43.05	20	31,371	0.06%
2021/11/16	5	43.90	16	44.33	44.20	-11	32,589	-0.03%
2021/11/12	5	42.75	7	42.50	42.55	-2	35,327	-0.01%
2021/11/11	5	42.00	4	42.70	41.50	1	35,478	0.00%
2021/11/10	5	43.40	1.1	43.99	43.35	3.9	35,594	0.01%
2021/11/09	15	44.69	2	44.85	43.90	13	35,942	0.04%
2021/11/08	3	44.47	6	44.14	44.30	-3	35,955	-0.01%
2021/11/05	10	43.02	11	42.74	43.30	-1	36,121	0.00%
2021/11/04	70	44.42	58.1	43.53	42.90	11.9	36,514	0.03%
2021/11/03	3	42.93	27	44.76	43.45	-24	37,824	-0.06%
2021/11/02	5	41.51	0	0.00	41.10	5	38,083	0.01%
2021/11/01	1.1	41.36	18	41.56	41.10	-16.9	38,111	-0.04%
2021/10/29	7	40.43	5	40.39	40.80	2	38,187	0.01%
2021/10/28	0	0.00	3	41.28	40.20	-3	38,417	-0.01%
2021/10/27	37	40.71	0	0.00	40.65	37	38,808	0.10%
2021/10/26	1	41.90	1	41.15	42.00	0	39,488	0.00%
2021/10/25	0	0.00	10	41.52	42.00	-10	40,330	-0.02%
2021/10/22	10	41.65	2	41.80	41.10	8	40,941	0.02%
2021/10/21	7	43.57	0	0.00	43.30	7	41,212	0.02%
2021/10/20	2	44.50	11	44.15	43.20	-9	41,449	-0.02%
2021/10/19	97	44.39	94	44.99	44.10	3	41,844	0.01%
2021/10/18	18	44.57	17	44.53	45.65	1	42,166	0.00%
2021/10/15	47	44.21	46	44.43	44.30	1	42,403	0.00%
2021/10/14	47.2	44.74	51	44.27	44.20	-3.8	42,793	-0.01%
2021/10/13	8	45.54	6	44.79	43.50	2	42,883	0.00%
2021/10/12	3	46.43	13	45.87	45.90	-10	44,043	-0.02%
2021/10/08	1	48.25	49	49.19	48.70	-48	44,735	-0.11%
2021/10/07	60	48.62	6	49.43	48.50	54	45,111	0.12%
2021/10/06	5	47.95	0	0.00	45.00	5	45,156	0.01%
2021/10/05	13	47.83	12	48.17	47.85	1	45,594	0.00%
2021/10/04	26	50.00	7	50.51	47.00	19	46,100	0.04%
2021/10/01	2	52.90	2	56.25	53.00	0	47,629	0.00%
2021/09/30	6	58.35	15	56.75	58.40	-9	49,158	-0.02%
2021/09/29	15	55.19	19	57.72	54.70	-4	48,845	-0.01%
2021/09/28	98	57.29	13	55.28	55.50	85	48,637	0.17%
2021/09/27	0	0.00	57	58.89	58.20	-57	48,523	-0.12%
2021/09/24	110	58.77	107	59.21	58.60	3	48,505	0.01%	大買/大賣/
2021/09/23	0	0.00	1	59.00	58.10	-1	48,309	0.00%
2021/09/22	1	56.70	5	56.76	57.70	-4	48,010	-0.01%
2021/09/17	1	57.80	1	58.00	58.00	0	47,987	0.00%
2021/09/16	4	58.45	2	58.30	57.30	2	47,791	0.00%
2021/09/15	11	59.30	7	59.64	59.20	4	47,790	0.01%
2021/09/14	22	59.84	6	61.18	59.10	16	47,320	0.03%
2021/09/13	5	62.40	9	62.34	61.50	-4	47,114	-0.01%
2021/09/10	5	60.40	14	60.24	59.80	-9	46,563	-0.02%
2021/09/09	253	59.28	196.1	59.86	59.90	57	46,502	0.12%	大買/大賣/
2021/09/08	245	57.96	323	57.90	60.30	-78	48,879	-0.16%	大買/大賣/
2021/09/07	21	58.40	21	58.40	57.60	0	50,797	0.00%
2021/09/06	11	58.89	12	58.09	55.80	-1	52,497	0.00%
2021/09/03	95	62.11	88	63.23	60.70	7	54,167	0.01%
2021/09/02	11	62.56	18	62.85	63.80	-7	54,218	-0.01%
2021/09/01	25	63.66	18.1	63.17	61.90	6.9	55,198	0.01%
2021/08/31	291	67.57	286	67.89	67.70	5	54,516	0.01%	大買/大賣/
2021/08/30	74.1	67.63	61	67.90	67.00	13.1	53,818	0.02%
2021/08/27	26	65.18	16	65.53	64.30	10	52,661	0.02%
2021/08/26	26	66.97	85	66.83	66.60	-59	52,777	-0.11%
2021/08/25	34	64.19	32	64.38	65.70	2	52,918	0.00%
2021/08/24	89	64.14	72	63.80	63.80	17	52,005	0.03%
2021/08/23	2	58.60	14	60.41	60.50	-12	50,543	-0.02%
2021/08/20	80	53.91	64	53.61	55.00	16	51,324	0.03%
2021/08/19	299	54.39	283.2	54.39	51.70	15.8	51,051	0.03%	大買/大賣/
2021/08/18	62	51.11	74	51.61	52.40	-12	50,007	-0.02%
2021/08/17	7	49.26	17	49.40	47.70	-10	50,557	-0.02%
2021/08/16	14	49.11	2	48.83	48.50	12	50,984	0.02%
2021/08/13	5	51.43	20	51.00	49.50	-15	51,529	-0.03%
2021/08/12	0	0.00	1	49.70	50.30	-1	51,812	0.00%
2021/08/11	11	48.84	39.5	48.56	49.10	-28.5	52,430	-0.05%
2021/08/10	62.5	52.09	43	53.05	50.40	19.5	52,970	0.04%
2021/08/09	399	53.45	343	54.00	52.10	56	52,740	0.11%	大買/大賣/
2021/08/06	6	52.68	38	53.54	54.10	-32	51,535	-0.06%
2021/08/05	1	49.35	2	49.40	49.20	-1	51,190	0.00%
2021/08/04	3	51.63	1	51.90	50.90	2	51,652	0.00%
2021/08/03	68.2	51.69	48	51.97	51.20	20.2	53,098	0.04%
2021/08/02	26	50.44	10	51.28	51.00	16	53,338	0.03%
2021/07/30	71	53.40	30	54.56	50.00	41	54,107	0.08%
2021/07/29	66	51.27	136	50.42	54.40	-70	53,367	-0.13%	大賣/
2021/07/28	45	47.74	40	47.50	49.50	5	52,449	0.01%
2021/07/27	19	49.24	30	47.43	46.50	-11	51,673	-0.02%
2021/07/26	23	50.10	9	50.40	49.30	14	51,299	0.03%
2021/07/23	9	50.80	23	52.20	53.50	-14	50,976	-0.03%
2021/07/22	11	50.29	20	49.90	49.85	-9	50,458	-0.02%
2021/07/21	55	55.31	37	51.96	51.70	18	49,923	0.04%
2021/07/20	12	54.75	13	54.85	56.40	-1	49,293	0.00%
2021/07/19	11.3	55.82	4	55.08	55.10	7.3	48,920	0.01%
2021/07/16	36	56.38	31	57.21	55.00	5	48,672	0.01%
2021/07/15	20	54.38	21	54.34	55.90	-1	47,599	0.00%
2021/07/14	20	51.76	13.1	52.42	50.90	7	47,513	0.01%
2021/07/13	18.1	56.24	32	55.51	54.40	-13.9	46,883	-0.03%
2021/07/12	37.1	63.15	7	62.59	60.40	30.1	47,094	0.06%
2021/07/09	27	67.30	21	65.50	62.70	6	46,827	0.01%
2021/07/08	123	72.43	108	72.88	68.30	15	47,679	0.03%	大買/大賣/
2021/07/07	31	73.06	38	74.35	71.10	-7	46,134	-0.02%
2021/07/06	5	68.50	3	67.83	69.30	2	44,771	0.00%
2021/07/05	8	61.40	1	63.00	63.00	7	45,005	0.02%
2021/07/02	14.1	66.41	6	70.00	67.50	8.1	45,037	0.02%
2021/07/01	7	67.74	5	67.42	69.00	2	45,081	0.00%
2021/06/30	0	0.00	6	61.83	63.90	-6	45,006	-0.01%
2021/06/29	1	62.50	1	60.00	59.00	0	44,970	0.00%
2021/06/28	60	64.41	0	0.00	62.20	60	44,934	0.13%
2021/06/25	26	60.01	2	60.45	59.40	24	44,861	0.05%
2021/06/24	4	58.10	53	57.82	60.90	-49	44,838	-0.11%
2021/06/23	2	62.10	3	62.10	62.10	-1	44,587	0.00%
2021/06/22	121.1	68.75	183	69.19	68.90	-62	44,606	-0.14%	大買/大賣/
2021/06/21	121	63.70	13	63.32	63.80	108	44,233	0.24%	大買/鉅額交易
2021/06/18	61	56.64	54	56.28	58.00	7	45,082	0.02%
2021/06/17	193	51.51	157	51.21	52.80	36	45,290	0.08%	大買/大賣/
2021/06/16	412	47.68	289	46.77	48.05	123	42,907	0.29%	大買/大賣/鉅額交易
2021/06/15	481	42.21	563	41.45	43.70	-82	40,585	-0.20%	大買/大賣/
2021/06/11	61	38.90	105.1	39.44	39.75	-44.1	37,979	-0.12%	大賣/
2021/06/10	17.5	35.66	91	36.04	36.15	-73.5	36,106	-0.20%
2021/06/09	1,014.5	37.64	990	37.88	36.60	24.5	35,605	0.07%	大買/大賣/
2021/06/08	4	35.91	20	36.90	36.90	-16	33,536	-0.05%
2021/06/07	18	33.81	15	33.21	33.55	3	33,183	0.01%
2021/06/04	69	37.19	44.1	37.32	35.45	24.9	32,705	0.08%
2021/06/03	19	38.57	8	39.05	38.30	11	32,180	0.03%
2021/06/02	158.1	38.61	133	38.04	37.70	25.1	31,370	0.08%	大買/大賣/
2021/06/01	11	36.06	8	36.09	36.60	3	29,844	0.01%
2021/05/31	72	36.09	23	36.50	35.20	49	29,322	0.17%
2021/05/28	26	36.99	64	36.78	36.25	-38	28,468	-0.13%
2021/05/27	96	35.90	78	35.89	35.55	18	27,260	0.07%
2021/05/26	56	34.31	56.9	34.33	34.70	-0.9	26,202	0.00%
2021/05/25	54	34.17	53	33.36	33.00	1	25,070	0.00%
2021/05/24	46	30.92	59	31.98	33.25	-13	23,739	-0.05%
2021/05/21	24	29.23	14	29.82	30.25	10	23,232	0.04%
2021/05/20	9	28.67	11	28.74	27.50	-2	22,566	-0.01%
2021/05/19	154	27.90	268	27.87	27.90	-114	22,070	-0.52%	大買/大賣/鉅額交易
2021/05/18	34	25.89	28	26.36	26.95	6	21,209	0.03%
2021/05/17	2	25.20	1	25.20	25.20	1	20,287	0.01%
2021/05/14	23	30.98	25	29.12	27.95	-2	19,953	-0.01%
2021/05/13	139	31.16	9	31.28	31.05	130	19,467	0.67%	大買/鉅額交易
2021/05/12	113	36.31	42.1	36.04	34.45	71	19,082	0.37%	大買/
2021/05/11	631.1	37.60	673	37.94	38.25	-41.9	18,559	-0.23%	大買/大賣/
2021/05/10	137	33.10	333	33.72	35.55	-196	16,953	-1.16%	大買/大賣/鉅額交易
2021/05/07	71	30.55	34.3	30.88	32.35	36.7	16,299	0.23%
2021/05/05	0	0.00	6	27.90	28.15	-6	14,974	-0.04%
2021/05/03	4	29.68	0	0.00	29.00	4	14,944	0.03%
2021/04/27	3	29.00	0	0.00	28.85	3	14,965	0.02%
2021/04/26	0	0.00	7	27.91	28.85	-7	14,986	-0.05%
2021/04/23	0	0.00	11	27.06	27.00	-11	14,973	-0.07%
2021/04/22	8	31.73	0	0.00	30.00	8	15,665	0.05%
2021/04/21	9	32.52	4.3	33.29	33.30	4.7	15,530	0.03%
2021/04/20	5	29.57	87	29.58	30.30	-82	15,294	-0.54%
2021/04/16	89	24.64	24.3	24.52	25.05	64.7	14,367	0.45%
2021/04/15	166.4	22.91	22	23.43	22.80	144.4	13,506	1.07%	大買/鉅額交易
2021/04/14	576.1	22.61	762	22.65	23.00	-185.9	13,125	-1.42%	大買/大賣/鉅額交易
2021/04/13	53	20.92	13	21.60	21.65	40	11,426	0.35%
2021/04/12	1	20.35	0	0.00	19.70	1	10,992	0.01%
2021/04/09	13	18.59	2	19.08	18.80	11	10,562	0.10%
2021/04/08	8	19.69	5	19.65	19.65	3	10,215	0.03%
2021/04/07	7	18.39	2	18.78	19.35	5	10,214	0.05%
2021/04/06	1	18.15	0.8	17.90	18.10	0.2	10,228	0.00%
2021/04/01	1	18.25	0	0.00	18.00	1	10,401	0.01%
2021/03/30	67	17.80	0	0.00	17.65	67	10,717	0.63%
2021/03/29	6	18.83	1	18.90	18.20	5	11,215	0.04%
2021/03/26	0	0.00	3	17.18	17.75	-3	11,431	-0.03%
2021/03/25	5	16.45	0	0.00	16.45	5	11,419	0.04%
2021/03/24	0	0.00	17	16.99	17.15	-17	11,581	-0.15%
2021/03/23	31	18.35	26	18.94	17.55	5	11,514	0.04%
2021/03/22	17	18.16	14	18.71	18.75	3	10,458	0.03%
2021/03/19	26	16.22	100	16.48	17.05	-74	9,986	-0.74%
2021/03/18	2	14.75	21	14.93	15.50	-19	9,503	-0.20%
2021/03/17	10	13.66	6	13.73	14.10	4	9,043	0.04%
2021/03/16	27	13.59	45	13.71	13.85	-18	8,790	-0.20%
2021/03/15	30	12.52	18	12.28	12.75	12	8,337	0.14%
2021/03/11	1	11.75	0	0.00	11.75	1	8,026	0.01%
2021/03/09	10	11.85	2	11.85	11.80	8	7,881	0.10%
2021/03/08	3.1	11.71	0	0.00	11.65	3.1	7,835	0.04%
2021/03/05	4	11.64	16	11.99	11.45	-12	7,790	-0.15%
2021/03/03	0	0.00	6	11.44	11.45	-6	7,697	-0.08%
2021/03/02	0	0.00	5	11.40	11.30	-5	7,715	-0.06%
2021/02/26	0	0.00	2.1	11.58	11.70	-2.1	7,669	-0.03%
2021/02/25	2	11.73	6.7	11.61	11.65	-4.7	7,613	-0.06%
2021/02/24	0	0.00	1	12.10	11.65	-1	7,539	-0.01%
2021/02/23	1	12.45	0	0.00	11.90	1	7,470	0.01%
2021/02/22	0	0.00	5	11.90	12.10	-5	7,259	-0.07%
2021/02/19	14	11.78	9	11.88	11.50	5	7,117	0.07%
2021/02/18	0	0.00	13	11.35	11.35	-13	6,852	-0.19%
2021/02/17	0	0.00	2	10.02	10.35	-2	6,787	-0.03%
2021/02/02	0	0.00	2	10.30	10.35	-2	7,029	-0.03%
2021/02/01	1	9.77	1	10.05	9.91	0	6,936	0.00%
2021/01/29	0	0.00	1	9.92	9.81	-1	6,910	-0.01%
2021/01/27	1	10.25	0	0.00	9.96	1	7,213	0.01%
2021/01/26	30	10.16	0	0.00	10.15	30	7,288	0.41%
2021/01/25	24	10.55	48	10.68	10.75	-24	7,238	-0.33%
2021/01/22	5	9.79	5	9.98	10.25	0	7,138	0.00%
2021/01/20	2	9.78	0	0.00	9.56	2	7,016	0.03%
2021/01/19	1	10.50	2	11.50	10.45	-1	6,930	-0.01%
2021/01/18	7	10.65	4	11.05	11.00	3	6,890	0.04%
2021/01/15	743	12.44	710	12.60	11.20	33	6,737	0.49%	大買/大賣/
2021/01/14	0	0.00	6	12.35	12.35	-6	5,819	-0.10%
2021/01/13	4	11.60	2	12.30	11.25	2	5,699	0.04%
2021/01/06	59	12.70	1	12.70	12.20	58	5,345	1.09%
2021/01/05	48	12.61	1	12.90	13.00	47	5,299	0.89%
2021/01/04	2	13.25	0	0.00	13.10	2	5,336	0.04%
2020/12/31	32	12.63	0	0.00	13.00	32	5,289	0.60%
2020/12/30	28	12.70	10	12.65	12.70	18	5,236	0.34%
2020/12/29	2	15.00	50	14.96	13.20	-48	5,090	-0.94%
2020/12/28	44	14.42	43	14.08	14.50	1	4,900	0.02%
2020/12/25	1	12.80	1	12.80	13.20	0	4,643	0.00%
2020/12/24	8	12.64	3	12.80	12.40	5	4,435	0.11%
2020/12/23	291	10.78	373	10.87	11.95	-82	4,179	-1.96%	大買/大賣/
2020/12/22	6	10.95	5	10.95	10.90	1	3,646	0.03%
2020/12/18	0	0.00	18	9.05	9.08	-18	3,239	-0.56%
2020/12/14	0	0.00	1	7.49	7.94	-1	2,668	-0.04%
2020/12/11	3	7.46	0	0.00	7.33	3	2,575	0.12%
2020/12/10	1	7.54	5	7.83	7.55	-4	2,564	-0.16%
2020/12/08	5	7.79	2	7.90	7.79	3	2,572	0.12%
2020/12/07	5	7.30	3	7.35	7.40	2	2,475	0.08%
2020/12/04	5	7.38	0	0.00	7.37	5	2,501	0.20%
2020/12/03	0	0.00	5.5	7.55	7.41	-5.5	2,640	-0.21%
2020/12/01	5	7.50	3	7.60	7.53	2	2,731	0.07%
2020/11/30	0	0.00	2.2	7.74	7.63	-2.2	2,732	-0.08%
2020/11/16	0	0.00	2	7.04	7.02	-2	2,789	-0.07%
2020/11/06	3	7.20	3	7.21	7.18	0	2,383	0.00%
2020/10/26	5	7.40	0	0.00	7.39	5	1,757	0.28%
2020/10/19	0	0.00	2	6.73	6.78	-2	1,675	-0.12%
2020/10/16	1	6.62	0	0.00	6.63	1	1,669	0.06%
2020/10/14	1	6.72	2	6.82	6.71	-1	1,677	-0.06%
2020/10/13	0	0.00	3	6.72	6.70	-3	1,671	-0.18%
2020/10/12	7	6.70	0	0.00	6.60	7	1,669	0.42%
2020/10/07	1	6.98	0	0.00	6.95	1	1,587	0.06%
2020/10/06	8	6.92	0	0.00	6.88	8	1,598	0.50%
2020/09/28	0	0.00	1	6.73	6.68	-1	1,653	-0.06%
2020/09/25	2	6.67	1	6.66	6.66	1	1,684	0.06%
2020/09/23	2	6.75	0	0.00	6.77	2	1,819	0.11%
2020/09/17	3	7.13	0	0.00	7.12	3	1,822	0.16%
2020/09/14	0	0.00	2	7.56	7.05	-2	1,842	-0.11%
2020/09/11	5	7.29	1	7.37	7.23	4	1,823	0.22%
2020/09/10	5	7.74	0	0.00	7.68	5	1,828	0.27%
2020/09/08	0	0.00	5	8.20	7.85	-5	1,773	-0.28%
2020/09/04	2	7.00	0	0.00	6.94	2	1,562	0.13%
2020/09/02	5	7.10	3	7.16	7.11	2	1,693	0.12%
2020/09/01	1	7.24	3	7.43	7.30	-2	1,740	-0.11%
2020/08/20	3	6.00	0	0.00	6.02	3	1,530	0.20%
2020/08/13	1	6.18	0	0.00	6.17	1	1,470	0.07%
2020/08/12	5	6.19	0	0.00	6.17	5	1,474	0.34%
2020/07/23	0	0.00	1	6.32	6.35	-1	1,503	-0.07%
2020/07/22	0	0.00	5	6.39	6.39	-5	1,504	-0.33%
2020/07/14	1	6.44	0	0.00	6.40	1	1,508	0.07%
2020/07/13	0	0.00	0	6.35	6.45	0	1,512	0.00%
2020/07/06	3	7.03	1	7.05	7.09	2	1,472	0.14%
2020/07/03	8	7.02	2	7.15	6.90	6	1,429	0.42%
2020/06/12	2	5.92	3	5.94	6.21	-1	1,048	-0.10%
2020/06/11	1	6.09	0	0.00	6.13	1	1,049	0.10%
2020/06/09	0	0.00	13	6.61	6.55	-13	984	-1.32%
2020/06/08	1	6.25	1	6.29	6.34	0	853	0.00%
2020/06/05	0	0.00	7	5.65	5.77	-7	761	-0.92%
2020/06/04	2	5.26	0	0.00	5.25	2	717	0.28%
2020/06/03	4	5.20	0	0.00	5.20	4	719	0.56%
2020/06/02	10	5.15	0	0.00	5.15	10	712	1.40%
2020/05/20	5	5.00	0	0.00	5.00	5	633	0.79%
2020/04/29	0	0.00	1	5.55	5.70	-1	541	-0.18%
2020/04/24	1	5.16	0	0.00	5.14	1	506	0.20%
2019/10/29	0	0.00	9	8.58	8.64	-9	171	-5.25%
2019/10/23	9	8.70	0	0.00	8.68	9	176	5.09%
2019/03/20	0	10.60	0	0.00	10.65	0	476	0.00%
2019/03/13	0	10.60	0	0.00	10.70	0	536	0.00%
2019/03/05	0	0.00	1	10.45	10.50	-1	553	-0.17%
2019/02/26	0	0.00	3	10.40	10.45	-3	554	-0.54%
2018/12/24	4	7.45	4	7.54	7.42	0	780	0.00%
2018/12/19	8	7.59	8	7.76	7.58	0	761	0.00%
2018/10/25	0	0.00	5	7.40	7.50	-5	860	-0.58%
2018/10/22	5	8.33	0	0.00	8.18	5	823	0.61%
2018/10/19	0	0.00	1	8.34	8.24	-1	814	-0.12%
2018/10/18	1	8.19	0	0.00	8.42	1	760	0.13%
2018/06/07	0	0.00	0	7.66	7.70	0	1,264	0.00%
2018/05/29	0	0.00	3.2	7.40	7.42	-3.2	1,170	-0.28%
2018/03/29	0	0.00	5.4	7.30	7.28	-5.4	1,051	-0.51%
2018/01/25	0	9.20	0	0.00	9.28	0	538	0.00%
2018/01/24	0	9.10	0	0.00	9.20	0	531	0.00%